Ericsson A Ord Share History

Ericsson A Ord Share Price history. The following table shows end-of-day data 0O86 historical share prices for Ericsson A Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0O86.L
Share Price 0O86.L
Charts 0O86.L
Trades 0O86.L
History Compare
0O86.L 0O86.L
Share News 0O86.L
RNS 0O86.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	57.40	57.40	57.40	57.40	424
2024-05-02	56.60	56.60	56.60	56.60	1,622
2024-05-01	56.60	56.60	56.60	56.60	0
2024-04-30	56.60	56.60	56.60	56.60	114
2024-04-29	57.40	57.40	57.40	57.40	850
2024-04-26	58.20	58.20	58.20	58.20	286
2024-04-25	58.10	58.10	58.10	58.10	1,011
2024-04-24	57.40	57.40	57.40	57.40	674
2024-04-23	58.50	58.50	58.50	58.50	397
2024-04-22	57.50	57.50	57.50	57.50	339
2024-04-19	56.60	56.60	56.60	56.60	684
2024-04-18	54.90	54.90	54.90	54.90	2,726
2024-04-17	54.90	54.90	54.90	54.90	1,454
2024-04-16	56.70	56.70	56.70	56.70	1,422
2024-04-15	54.50	54.50	54.50	54.50	2,267
2024-04-12	55.90	55.90	55.90	55.90	2,944
2024-04-11	55.90	55.90	55.90	55.90	203
2024-04-10	55.90	55.90	55.90	55.90	28,331
2024-04-09	55.80	55.80	55.80	55.80	592
2024-04-08	55.70	55.70	55.70	55.70	698
2024-04-05	56.10	56.10	56.10	56.10	31,841
2024-04-04	58.60	58.60	58.60	58.60	628
2024-04-03	58.60	58.60	58.60	58.60	895
2024-04-02	58.00	58.00	58.00	58.00	1,086
2024-04-01	58.50	58.50	58.50	58.50	0
2024-03-29	58.50	58.50	58.50	58.50	0
2024-03-28	58.50	58.50	58.50	58.50	13
2024-03-27	58.50	58.50	58.50	58.50	1,098
2024-03-26	57.10	57.10	57.10	57.10	29,151
2024-03-25	57.20	57.20	57.20	57.20	623
2024-03-22	56.80	56.80	56.80	56.80	735
2024-03-21	56.80	56.80	56.80	56.80	1,411
2024-03-20	56.80	56.80	56.80	56.80	30
2024-03-19	56.80	56.80	56.80	56.80	1,305
2024-03-18	56.80	56.80	56.80	56.80	2,962
2024-03-15	59.30	59.30	59.30	59.30	119,852
2024-03-14	58.50	58.50	58.50	58.50	1,507
2024-03-13	58.50	58.50	58.50	58.50	3,580
2024-03-12	58.30	58.30	58.30	58.30	2,242
2024-03-11	57.20	57.20	57.20	57.20	664
2024-03-08	57.20	57.20	57.20	57.20	2,263
2024-03-07	57.20	57.20	57.20	57.20	22,272
2024-03-06	57.10	57.10	57.10	57.10	17,390
2024-03-05	56.30	56.30	56.30	56.30	23,643
2024-03-04	56.50	56.50	56.50	56.50	622
2024-03-01	56.50	56.50	56.50	56.50	2,106
2024-02-29	56.40	56.40	56.40	56.40	1,077
2024-02-28	56.40	56.40	56.40	56.40	62
2024-02-27	56.40	56.40	56.40	56.40	243
2024-02-26	56.40	56.40	56.40	56.40	2,074
2024-02-23	56.40	56.40	56.40	56.40	30,513
2024-02-22	56.40	56.40	56.40	56.40	388
2024-02-21	56.20	56.20	56.20	56.20	372
2024-02-20	56.20	56.20	56.20	56.20	23,409
2024-02-19	57.30	57.30	57.30	57.30	2,357
2024-02-16	57.30	57.30	57.30	57.30	23
2024-02-15	57.30	57.30	57.30	57.30	157
2024-02-14	57.30	57.30	57.30	57.30	1,470
2024-02-13	57.30	57.30	57.30	57.30	328
2024-02-12	57.30	57.30	57.30	57.30	275
2024-02-09	57.30	57.30	57.30	57.30	2,666
2024-02-08	57.30	57.30	57.30	57.30	402
2024-02-07	57.30	57.30	57.30	57.30	6,697
2024-02-06	57.30	57.30	57.30	57.30	1,454
2024-02-05	57.30	57.30	57.30	57.30	1,656
2024-02-02	57.30	57.30	57.30	57.30	1,646
2024-02-01	57.30	57.30	57.30	57.30	32,067
2024-01-31	57.30	57.30	57.30	57.30	3,004
2024-01-30	58.90	58.90	58.90	58.90	565
2024-01-29	60.70	60.70	60.70	60.70	905
2024-01-26	60.70	60.70	60.70	60.70	10,990
2024-01-25	60.70	60.70	60.70	60.70	1,449
2024-01-24	61.24	61.24	61.24	61.24	505
2024-01-23	63.80	63.80	63.80	63.80	2,680
2024-01-22	62.20	62.20	62.20	62.20	1,046
2024-01-19	62.50	62.50	62.50	62.50	4,539
2024-01-18	64.30	64.30	64.30	64.30	6,748
2024-01-17	64.30	64.30	64.30	64.30	2,643
2024-01-16	65.90	65.90	65.90	65.90	1,355
2024-01-15	66.40	66.40	66.40	66.40	2,639
2024-01-12	65.90	65.90	65.90	65.90	4,489
2024-01-11	65.70	65.70	65.70	65.70	7,293
2024-01-10	64.40	64.40	64.40	64.40	1,985
2024-01-09	63.90	63.90	63.90	63.90	1,379
2024-01-08	63.30	63.30	63.30	63.30	2,585
2024-01-05	63.10	63.10	63.10	63.10	6,760
2024-01-04	63.50	63.50	63.50	63.50	9,365
2024-01-03	64.20	64.20	64.20	64.20	11,704
2024-01-02	64.20	64.20	64.20	64.20	1,110
2024-01-01	64.20	64.20	64.20	64.20	0
2023-12-29	64.20	64.20	64.20	64.20	4,043
2023-12-28	64.20	64.20	64.20	64.20	194
2023-12-27	64.20	64.20	64.20	64.20	652
2023-12-26	63.20	63.20	63.20	63.20	0
2023-12-25	63.20	63.20	63.20	63.20	0
2023-12-22	63.20	63.20	63.20	63.20	292
2023-12-21	63.20	63.20	63.20	63.20	9,984
2023-12-20	63.20	63.20	63.20	63.20	1,101
2023-12-19	62.60	62.60	62.60	62.60	255
2023-12-18	62.70	62.70	62.70	62.70	808
2023-12-15	62.40	62.40	62.40	62.40	2,403
2023-12-14	62.80	62.80	62.80	62.80	705
2023-12-13	61.00	61.00	61.00	61.00	847
2023-12-12	60.90	60.90	60.90	60.90	6,544
2023-12-11	60.90	60.90	60.90	60.90	551
2023-12-08	60.90	60.90	60.90	60.90	850
2023-12-07	60.90	60.90	60.90	60.90	97
2023-12-06	60.90	60.90	60.90	60.90	1,258
2023-12-05	61.10	61.10	61.10	61.10	3,294
2023-12-04	55.30	55.30	55.30	55.30	628
2023-12-01	53.60	53.60	53.60	53.60	227
2023-11-30	53.90	53.90	53.90	53.90	357
2023-11-29	54.60	54.60	54.60	54.60	543
2023-11-28	53.60	53.60	53.60	53.60	846
2023-11-27	54.30	54.30	54.30	54.30	531
2023-11-24	54.30	54.30	54.30	54.30	1,427
2023-11-23	54.30	54.30	54.30	54.30	533
2023-11-22	54.20	54.20	54.20	54.20	233
2023-11-21	54.60	54.60	54.60	54.60	753
2023-11-20	54.10	54.10	54.10	54.10	572
2023-11-17	53.30	53.30	53.30	53.30	13
2023-11-16	53.30	53.30	53.30	53.30	443
2023-11-15	53.50	53.50	53.50	53.50	911
2023-11-14	53.70	53.70	53.70	53.70	1,256
2023-11-13	52.80	52.80	52.80	52.80	718
2023-11-10	52.70	52.70	52.70	52.70	211
2023-11-09	53.10	53.10	53.10	53.10	103
2023-11-08	53.10	53.10	53.10	53.10	572
2023-11-07	53.10	53.10	53.10	53.10	96
2023-11-06	52.60	52.60	52.60	52.60	411
2023-11-03	52.60	52.60	52.60	52.60	8
2023-11-02	52.60	52.60	52.60	52.60	146
2023-11-01	52.60	52.60	52.60	52.60	919
2023-10-31	51.90	51.90	51.90	51.90	68
2023-10-30	51.70	51.70	51.70	51.70	8
2023-10-27	51.70	51.70	51.70	51.70	18
2023-10-26	52.20	52.20	52.20	52.20	198
2023-10-25	52.00	52.00	52.00	52.00	1,909
2023-10-24	51.90	51.90	51.90	51.90	48
2023-10-23	51.90	51.90	51.90	51.90	1,787
2023-10-20	51.30	51.30	51.30	51.30	16
2023-10-19	51.30	51.30	51.30	51.30	1,221
2023-10-18	51.70	51.70	51.70	51.70	78
2023-10-17	52.50	52.50	52.50	52.50	853
2023-10-16	54.80	54.80	54.80	54.80	489
2023-10-13	54.40	54.40	54.40	54.40	107
2023-10-12	54.80	54.80	54.80	54.80	957
2023-10-11	54.00	54.00	54.00	54.00	1,353
2023-10-10	54.60	54.60	54.60	54.60	422
2023-10-09	53.70	53.70	53.70	53.70	57
2023-10-06	52.80	52.80	52.80	52.80	1,009
2023-10-05	54.40	54.40	54.40	54.40	0
2023-10-04	54.40	54.40	54.40	54.40	14
2023-10-03	54.40	54.40	54.40	54.40	71
2023-10-02	53.60	53.60	53.60	53.60	75
2023-09-29	54.70	54.70	54.70	54.70	74
2023-09-28	55.10	55.10	55.10	55.10	0
2023-09-27	55.10	55.10	55.10	55.10	292
2023-09-26	57.00	57.00	57.00	57.00	363
2023-09-25	57.00	57.00	57.00	57.00	78
2023-09-22	58.50	58.50	58.50	58.50	0
2023-09-21	58.50	58.50	58.50	58.50	209
2023-09-20	58.10	58.10	58.10	58.10	0
2023-09-19	58.10	58.10	58.10	58.10	114
2023-09-18	58.10	58.10	58.10	58.10	31
2023-09-15	58.30	58.30	58.30	58.30	1,576
2023-09-14	59.10	59.10	59.10	59.10	92
2023-09-13	59.10	59.10	59.10	59.10	0
2023-09-12	59.10	59.10	59.10	59.10	10
2023-09-11	59.20	59.20	59.20	59.20	411
2023-09-08	58.80	58.80	58.80	58.80	191
2023-09-07	60.30	60.30	60.30	60.30	579
2023-09-06	60.10	60.10	60.10	60.10	935
2023-09-05	59.10	59.10	59.10	59.10	4,181
2023-09-04	58.70	58.70	58.70	58.70	114
2023-09-01	57.90	57.90	57.90	57.90	0
2023-08-31	57.90	57.90	57.90	57.90	124
2023-08-30	57.10	57.10	57.10	57.10	1,318
2023-08-29	57.90	57.90	57.90	57.90	55
2023-08-28	56.50	56.50	56.50	56.50	0
2023-08-25	56.50	56.50	56.50	56.50	206
2023-08-24	56.50	56.50	56.50	56.50	214
2023-08-23	56.60	56.60	56.60	56.60	2,828
2023-08-22	56.80	56.80	56.80	56.80	99
2023-08-21	56.70	56.70	56.70	56.70	62
2023-08-18	56.30	56.30	56.30	56.30	3,178
2023-08-17	56.20	56.20	56.20	56.20	4,510
2023-08-16	55.70	55.70	55.70	55.70	3,464
2023-08-15	56.50	56.50	56.50	56.50	178
2023-08-14	56.50	56.50	56.50	56.50	663
2023-08-11	56.20	56.20	56.20	56.20	1,198
2023-08-10	56.30	56.30	56.30	56.30	3,548
2023-08-09	56.00	56.00	56.00	56.00	349
2023-08-08	55.80	55.80	55.80	55.80	132
2023-08-07	56.40	56.40	56.40	56.40	0
2023-08-04	56.40	56.40	56.40	56.40	1,053
2023-08-03	55.70	55.70	55.70	55.70	329
2023-08-02	56.10	56.10	56.10	56.10	450
2023-08-01	57.10	57.10	57.10	57.10	740
2023-07-31	57.20	57.20	57.20	57.20	1,715
2023-07-28	58.10	58.10	58.10	58.10	403
2023-07-27	58.70	58.70	58.70	58.70	813
2023-07-26	58.00	58.00	58.00	58.00	1,518
2023-07-25	58.70	58.70	58.70	58.70	18
2023-07-24	58.70	58.70	58.70	58.70	666
2023-07-21	58.70	58.70	58.70	58.70	448
2023-07-20	58.20	58.20	58.20	58.20	1,239
2023-07-19	57.30	57.30	57.30	57.30	305
2023-07-18	55.90	55.90	55.90	55.90	952
2023-07-17	55.90	55.90	55.90	55.90	2,942
2023-07-14	57.80	57.80	57.80	57.80	1,856
2023-07-13	62.50	62.50	62.50	62.50	14
2023-07-12	62.50	62.50	62.50	62.50	843
2023-07-11	60.70	60.70	60.70	60.70	588
2023-07-10	61.30	61.30	61.30	61.30	557
2023-07-07	61.30	61.30	61.30	61.30	503
2023-07-06	61.40	61.40	61.40	61.40	300
2023-07-05	62.00	62.00	62.00	62.00	225
2023-07-04	62.40	62.40	62.40	62.40	243
2023-07-03	62.70	62.70	62.70	62.70	351
2023-06-30	61.70	61.70	61.70	61.70	0
2023-06-29	61.70	61.70	61.70	61.70	6,621
2023-06-28	59.20	59.20	59.20	59.20	1,748
2023-06-27	57.80	57.80	57.80	57.80	1,069
2023-06-26	57.70	57.70	57.70	57.70	615
2023-06-23	57.30	57.30	57.30	57.30	0
2023-06-22	57.30	57.30	57.30	57.30	683
2023-06-21	59.40	59.40	59.40	59.40	293
2023-06-20	61.40	61.40	61.40	61.40	555
2023-06-19	61.40	61.40	61.40	61.40	191
2023-06-16	62.40	62.40	62.40	62.40	1,081
2023-06-15	61.60	61.60	61.60	61.60	1,150
2023-06-14	61.50	61.50	61.50	61.50	1,221
2023-06-13	62.70	62.70	62.70	62.70	250
2023-06-12	62.70	62.70	62.70	62.70	1,464
2023-06-09	62.70	62.70	62.70	62.70	185
2023-06-08	62.70	62.70	62.70	62.70	326
2023-06-07	62.60	62.60	62.60	62.60	2,027
2023-06-06	63.50	63.50	63.50	63.50	0
2023-06-05	63.50	63.50	63.50	63.50	5
2023-06-02	62.90	62.90	62.90	62.90	11
2023-06-01	62.60	62.60	62.60	62.60	56
2023-05-31	62.80	62.80	62.80	62.80	282
2023-05-30	63.40	63.40	63.40	63.40	485
2023-05-29	61.80	61.80	61.80	61.80	0
2023-05-26	61.80	61.80	61.80	61.80	76
2023-05-25	62.60	62.60	62.60	62.60	30
2023-05-24	61.90	61.90	61.90	61.90	24
2023-05-23	62.60	62.60	62.60	62.60	30
2023-05-22	62.30	62.30	62.30	62.30	0
2023-05-19	62.30	62.30	62.30	62.30	344
2023-05-18	60.50	60.50	60.50	60.50	0
2023-05-17	60.50	60.50	60.50	60.50	120
2023-05-16	60.50	60.50	60.50	60.50	83
2023-05-15	60.50	60.50	60.50	60.50	635
2023-05-12	60.20	60.20	60.20	60.20	866
2023-05-11	59.40	59.40	59.40	59.40	17
2023-05-10	60.10	60.10	60.10	60.10	578
2023-05-09	60.70	60.70	60.70	60.70	331
2023-05-08	61.20	61.20	61.20	61.20	0
2023-05-05	61.20	61.20	61.20	61.20	712
2023-05-04	60.50	60.50	60.50	60.50	385
2023-05-03	61.70	61.70	61.70	61.70	254
2023-05-02	61.60	61.60	61.60	61.60	211
2023-05-01	62.90	62.90	62.90	62.90	0
2023-04-28	62.90	62.90	62.90	62.90	406
2023-04-27	61.20	61.20	61.20	61.20	84
2023-04-26	61.10	61.10	61.10	61.10	831
2023-04-25	60.70	60.70	60.70	60.70	582
2023-04-24	60.90	60.90	60.90	60.90	740
2023-04-21	60.90	60.90	60.90	60.90	892
2023-04-20	60.90	60.90	60.90	60.90	751
2023-04-19	62.30	62.30	62.30	62.30	272
2023-04-18	63.70	63.70	63.70	63.70	1,636
2023-04-17	69.50	69.50	69.50	69.50	2,237
2023-04-14	69.40	69.40	69.40	69.40	121
2023-04-13	68.00	68.00	68.00	68.00	503
2023-04-12	67.90	67.90	67.90	67.90	5
2023-04-11	68.00	68.00	68.00	68.00	1,221
2023-04-10	67.30	67.30	67.30	67.30	0
2023-04-07	67.30	67.30	67.30	67.30	0
2023-04-06	67.30	67.30	67.30	67.30	257
2023-04-05	66.30	66.30	66.30	66.30	198
2023-04-04	66.10	66.10	66.10	66.10	553
2023-04-03	65.80	65.80	65.80	65.80	200
2023-03-31	65.10	65.10	65.10	65.10	1,061
2023-03-30	64.50	64.50	64.50	64.50	2,374
2023-03-29	61.90	61.90	61.90	61.90	140
2023-03-28	61.40	61.40	61.40	61.40	3,453
2023-03-27	62.50	62.50	62.50	62.50	3,030
2023-03-24	61.40	61.40	61.40	61.40	0
2023-03-23	61.40	61.40	61.40	61.40	3,500
2023-03-22	62.00	62.00	62.00	62.00	631
2023-03-21	62.60	62.60	62.60	62.60	159
2023-03-20	62.20	62.20	62.20	62.20	166
2023-03-17	63.00	63.00	63.00	63.00	13,533
2023-03-16	61.40	61.40	61.40	61.40	156
2023-03-15	61.50	61.50	61.50	61.50	367
2023-03-14	62.90	62.90	62.90	62.90	81
2023-03-13	63.70	63.70	63.70	63.70	148
2023-03-10	65.90	65.90	65.90	65.90	552
2023-03-09	65.90	65.90	65.90	65.90	2,730
2023-03-08	65.00	65.00	65.00	65.00	101
2023-03-07	64.90	64.90	64.90	64.90	584
2023-03-06	64.90	64.90	64.90	64.90	500
2023-03-03	65.10	65.10	65.10	65.10	2,968
2023-03-02	62.50	62.50	62.50	62.50	122
2023-03-01	62.30	62.30	62.30	62.30	268
2023-02-28	62.80	62.80	62.80	62.80	2,879
2023-02-27	63.40	63.40	63.40	63.40	289
2023-02-24	62.80	62.80	62.80	62.80	209
2023-02-23	63.80	63.80	63.80	63.80	322
2023-02-22	62.81	62.81	62.81	62.81	587
2023-02-21	64.60	64.60	64.60	64.60	1,413
2023-02-20	65.50	65.50	65.50	65.50	772
2023-02-17	65.90	65.90	65.90	65.90	4,179
2023-02-16	66.30	66.30	66.30	66.30	2,244
2023-02-15	65.70	65.70	65.70	65.70	3,957
2023-02-14	65.90	65.90	65.90	65.90	1,089
2023-02-13	65.60	65.60	65.60	65.60	2,540
2023-02-10	65.30	65.30	65.30	65.30	1,306
2023-02-09	68.00	68.00	68.00	68.00	1,054
2023-02-08	68.00	68.00	68.00	68.00	4,039
2023-02-07	67.50	67.50	67.50	67.50	4,948
2023-02-06	68.50	68.50	68.50	68.50	2,200
2023-02-03	69.90	69.90	69.90	69.90	1,984
2023-02-02	69.70	69.70	69.70	69.70	1,510
2023-02-01	68.00	68.00	68.00	68.00	2,942
2023-01-31	67.60	67.60	67.60	67.60	2,000
2023-01-30	67.70	67.70	67.70	67.70	11,374
2023-01-27	67.90	67.90	67.90	67.90	6,122
2023-01-26	67.40	67.40	67.40	67.40	8,979
2023-01-25	66.30	66.30	66.30	66.30	12,833
2023-01-24	66.60	66.60	66.60	66.60	5,043
2023-01-23	67.80	67.80	67.80	67.80	9,609
2023-01-20	65.50	65.50	65.50	65.50	20,629
2023-01-19	68.70	68.70	68.70	68.70	8,713
2023-01-18	69.60	69.60	69.60	69.60	12,572
2023-01-17	69.60	69.60	69.60	69.60	13,139
2023-01-16	70.20	70.20	70.20	70.20	10,152
2023-01-13	70.00	70.00	70.00	70.00	21,724
2023-01-12	72.40	72.40	72.40	72.40	487
2023-01-11	69.50	69.50	69.50	69.50	30
2023-01-10	68.90	68.90	68.90	68.90	450
2023-01-09	69.50	69.50	69.50	69.50	658
2023-01-06	68.60	68.60	68.60	68.60	0
2023-01-05	68.60	68.60	68.60	68.60	393
2023-01-04	68.90	68.90	68.90	68.90	877
2023-01-03	67.60	67.60	67.60	67.60	387
2023-01-02	66.40	66.40	66.40	66.40	0
2022-12-30	66.40	66.40	66.40	66.40	748
2022-12-29	66.80	66.80	66.80	66.80	551
2022-12-28	66.90	66.90	66.90	66.90	1,496
2022-12-27	67.30	67.30	67.30	67.30	0
2022-12-26	67.30	67.30	67.30	67.30	0
2022-12-23	67.30	67.30	67.30	67.30	837
2022-12-22	67.30	67.30	67.30	67.30	100
2022-12-21	66.70	66.70	66.70	66.70	480
2022-12-20	66.60	66.60	66.60	66.60	686
2022-12-19	67.00	67.00	67.00	67.00	2,012
2022-12-16	65.80	65.80	65.80	65.80	1,247
2022-12-15	69.30	69.30	69.30	69.30	529
2022-12-14	71.50	71.50	71.50	71.50	15
2022-12-13	73.70	73.70	73.70	73.70	268
2022-12-12	73.90	73.90	73.90	73.90	2,546
2022-12-09	73.40	73.40	73.40	73.40	688
2022-12-08	72.20	72.20	72.20	72.20	38
2022-12-07	71.30	71.30	71.30	71.30	682
2022-12-06	72.80	72.80	72.80	72.80	184
2022-12-05	72.80	72.80	72.80	72.80	3,087
2022-12-02	73.40	73.40	73.40	73.40	2,238
2022-12-01	72.10	72.10	72.10	72.10	1,507
2022-11-30	69.70	69.70	69.70	69.70	462
2022-11-29	69.10	69.10	69.10	69.10	3,673
2022-11-28	69.80	69.80	69.80	69.80	203
2022-11-25	69.70	69.70	69.70	69.70	269
2022-11-24	69.70	69.70	69.70	69.70	2,763
2022-11-23	69.00	69.00	69.00	69.00	818
2022-11-22	69.30	69.30	69.30	69.30	993
2022-11-21	69.20	69.20	69.20	69.20	1,029
2022-11-18	69.20	69.20	69.20	69.20	821
2022-11-17	69.00	69.00	69.00	69.00	6,575
2022-11-16	68.90	68.90	68.90	68.90	499
2022-11-15	69.50	69.50	69.50	69.50	3,828
2022-11-14	68.20	68.20	68.20	68.20	2,303
2022-11-11	67.70	67.70	67.70	67.70	2,108
2022-11-10	66.10	66.10	66.10	66.10	1,476
2022-11-09	64.60	64.60	64.60	64.60	1,109
2022-11-08	65.20	65.20	65.20	65.20	927
2022-11-07	64.70	64.70	64.70	64.70	743
2022-11-04	64.60	64.60	64.60	64.60	842
2022-11-03	63.80	63.80	63.80	63.80	423
2022-11-02	65.60	65.60	65.60	65.60	3,895
2022-11-01	65.60	65.60	65.60	65.60	2,192
2022-10-31	65.60	65.60	65.60	65.60	1,801
2022-10-28	65.70	65.70	65.70	65.70	831
2022-10-27	65.00	65.00	65.00	65.00	2,245
2022-10-26	66.60	66.60	66.60	66.60	9,368
2022-10-25	66.00	66.00	66.00	66.00	5,805
2022-10-24	65.90	65.90	65.90	65.90	8,238
2022-10-21	66.70	66.70	66.70	66.70	17,146
2022-10-20	66.60	66.60	66.60	66.60	13,773
2022-10-19	76.00	76.00	76.00	76.00	3,284
2022-10-18	76.30	76.30	76.30	76.30	849
2022-10-17	75.10	75.10	75.10	75.10	665
2022-10-14	73.40	73.40	73.40	73.40	103
2022-10-13	72.70	72.70	72.70	72.70	604
2022-10-12	71.20	71.20	71.20	71.20	387
2022-10-11	71.50	71.50	71.50	71.50	2,027
2022-10-10	71.20	71.20	71.20	71.20	765
2022-10-07	70.90	70.90	70.90	70.90	1,627
2022-10-06	71.70	71.70	71.70	71.70	593
2022-10-05	70.40	70.40	70.40	70.40	522
2022-10-04	71.30	71.30	71.30	71.30	1,419
2022-10-03	67.10	67.10	67.10	67.10	200
2022-09-30	66.80	66.80	66.80	66.80	653
2022-09-29	66.90	66.90	66.90	66.90	635
2022-09-28	69.60	69.60	69.60	69.60	23,883
2022-09-27	70.50	70.50	70.50	70.50	205
2022-09-26	69.60	69.60	69.60	69.60	223
2022-09-23	69.80	69.80	69.80	69.80	519
2022-09-22	72.70	72.70	72.70	72.70	298
2022-09-21	74.60	74.60	74.60	74.60	219
2022-09-20	74.90	74.90	74.90	74.90	3,133
2022-09-19	76.90	76.90	76.90	76.90	0
2022-09-16	76.90	76.90	76.90	76.90	2,139
2022-09-15	77.20	77.20	77.20	77.20	290
2022-09-14	78.90	78.90	78.90	78.90	2,052
2022-09-13	80.80	80.80	80.80	80.80	2,536
2022-09-12	81.60	81.60	81.60	81.60	1
2022-09-09	81.30	81.30	81.30	81.30	23
2022-09-08	80.70	80.70	80.70	80.70	2,374
2022-09-07	80.20	80.20	80.20	80.20	274
2022-09-06	80.80	80.80	80.80	80.80	1,862
2022-09-05	80.50	80.50	80.50	80.50	737
2022-09-02	82.20	82.20	82.20	82.20	895
2022-09-01	82.00	82.00	82.00	82.00	10
2022-08-31	84.50	84.50	84.50	84.50	4,875
2022-08-30	82.70	82.70	82.70	82.70	592
2022-08-29	82.20	82.20	82.20	82.20	0
2022-08-26	82.20	82.20	82.20	82.20	757
2022-08-25	83.20	83.20	83.20	83.20	180
2022-08-24	83.40	83.40	83.40	83.40	194
2022-08-23	83.40	83.40	83.40	83.40	528
2022-08-22	83.80	83.80	83.80	83.80	686
2022-08-19	85.30	85.30	85.30	85.30	1,462
2022-08-18	85.10	85.10	85.10	85.10	3,468
2022-08-17	83.90	83.90	83.90	83.90	3,198
2022-08-16	83.90	83.90	83.90	83.90	1,491
2022-08-15	82.80	82.80	82.80	82.80	5,029
2022-08-12	82.60	82.60	82.60	82.60	5,130
2022-08-11	82.60	82.60	82.60	82.60	3,332
2022-08-10	82.50	82.50	82.50	82.50	2,956
2022-08-09	82.20	82.20	82.20	82.20	3,907
2022-08-08	82.10	82.10	82.10	82.10	6,061
2022-08-05	83.00	83.00	83.00	83.00	14,785
2022-08-04	84.70	84.70	84.70	84.70	3,990
2022-08-03	83.80	83.80	83.80	83.80	5,475
2022-08-02	83.30	83.30	83.30	83.30	4,580
2022-08-01	84.40	84.40	84.40	84.40	1,366
2022-07-29	82.90	82.90	82.90	82.90	3,600
2022-07-28	81.40	81.40	81.40	81.40	2,198
2022-07-27	82.40	82.40	82.40	82.40	3,389
2022-07-26	82.00	82.00	82.00	82.00	3,549
2022-07-25	83.40	83.40	83.40	83.40	1,065
2022-07-22	83.40	83.40	83.40	83.40	8,718
2022-07-21	81.80	81.80	81.80	81.80	1,065
2022-07-20	81.80	81.80	81.80	81.80	4,676
2022-07-19	81.60	81.60	81.60	81.60	2,597
2022-07-18	83.20	83.20	83.20	83.20	2,131
2022-07-15	81.50	81.50	81.50	81.50	2,204
2022-07-14	80.40	80.40	80.40	80.40	2,201
2022-07-13	88.30	88.30	88.30	88.30	2,385
2022-07-12	86.30	86.30	86.30	86.30	3,146
2022-07-11	86.30	86.30	86.30	86.30	30
2022-07-08	87.80	87.80	87.80	87.80	166
2022-07-07	84.40	84.40	84.40	84.40	0
2022-07-06	84.40	84.40	84.40	84.40	435
2022-07-05	84.90	84.90	84.90	84.90	0
2022-07-04	84.90	84.90	84.90	84.90	2
2022-07-01	82.80	82.80	82.80	82.80	0
2022-06-30	82.80	82.80	82.80	82.80	1,126
2022-06-29	85.60	85.60	85.60	85.60	5
2022-06-28	85.40	85.40	85.40	85.40	226
2022-06-27	86.00	86.00	86.00	86.00	16
2022-06-24	83.80	83.80	83.80	83.80	0
2022-06-23	83.80	83.80	83.80	83.80	16
2022-06-22	84.10	84.10	84.10	84.10	5
2022-06-21	84.00	84.00	84.00	84.00	835
2022-06-20	82.40	82.40	82.40	82.40	2,059
2022-06-17	82.20	82.20	82.20	82.20	181
2022-06-16	81.40	81.40	81.40	81.40	1,040
2022-06-15	82.90	82.90	82.90	82.90	830
2022-06-14	82.10	82.10	82.10	82.10	119
2022-06-13	83.90	83.90	83.90	83.90	0
2022-06-10	83.90	83.90	83.90	83.90	2,335
2022-06-09	87.90	87.90	87.90	87.90	322
2022-06-08	88.40	88.40	88.40	88.40	1,199
2022-06-07	86.50	86.50	86.50	86.50	290
2022-06-06	86.50	86.50	86.50	86.50	0
2022-06-03	86.50	86.50	86.50	86.50	0
2022-06-02	86.50	86.50	86.50	86.50	0
2022-06-01	86.50	86.50	86.50	86.50	13,390
2022-05-31	87.30	87.30	87.30	87.30	846
2022-05-30	88.60	88.60	88.60	88.60	2,186
2022-05-27	86.40	86.40	86.40	86.40	660
2022-05-26	84.90	84.90	84.90	84.90	0
2022-05-25	84.90	84.90	84.90	84.90	573
2022-05-24	84.60	84.60	84.60	84.60	4,690
2022-05-23	85.80	85.80	85.80	85.80	1,148
2022-05-20	84.20	84.20	84.20	84.20	1,000
2022-05-19	84.70	84.70	84.70	84.70	782
2022-05-18	85.90	85.90	85.90	85.90	559
2022-05-17	86.80	86.80	86.80	86.80	2,592
2022-05-16	86.00	86.00	86.00	86.00	4,744
2022-05-13	83.80	83.80	83.80	83.80	1,005
2022-05-12	81.70	81.70	81.70	81.70	1,525
2022-05-11	81.90	81.90	81.90	81.90	1,855
2022-05-10	81.50	81.50	81.50	81.50	0
2022-05-09	81.50	81.50	81.50	81.50	0
2022-05-06	81.50	81.50	81.50	81.50	951
2022-05-05	83.90	83.90	83.90	83.90	5,680
2022-05-04	84.50	84.50	84.50	84.50	3,675
2022-05-03	84.00	84.00	84.00	84.00	2,782
2022-05-02	82.90	82.90	82.90	82.90	0
2022-04-29	82.90	82.90	82.90	82.90	896
2022-04-28	83.80	83.80	83.80	83.80	21
2022-04-27	84.70	84.70	84.70	84.70	5,348
2022-04-26	84.40	84.40	84.40	84.40	4,123
2022-04-25	84.80	84.80	84.80	84.80	2,649
2022-04-22	85.50	85.50	85.50	85.50	3,058
2022-04-21	86.00	86.00	86.00	86.00	410
2022-04-20	85.60	85.60	85.60	85.60	1,166
2022-04-19	84.42	84.42	84.42	84.42	12
2022-04-18	86.20	86.20	86.20	86.20	0
2022-04-15	86.20	86.20	86.20	86.20	0
2022-04-14	86.20	86.20	86.20	86.20	4
2022-04-13	91.50	91.50	91.50	91.50	655
2022-04-12	92.20	92.20	92.20	92.20	256
2022-04-11	94.80	94.80	94.80	94.80	26
2022-04-08	94.80	94.80	94.80	94.80	1,918
2022-04-07	93.10	93.10	93.10	93.10	1,496
2022-04-06	92.30	92.30	92.30	92.30	1,423
2022-04-05	92.80	92.80	92.80	92.80	678
2022-04-04	92.70	92.70	92.70	92.70	5,617
2022-04-01	92.60	92.60	92.60	92.60	1,527
2022-03-31	91.10	91.10	91.10	91.10	2,404
2022-03-30	93.90	93.90	93.90	93.90	2,767
2022-03-29	94.00	94.00	94.00	94.00	3,460
2022-03-28	94.50	94.50	94.50	94.50	1,682
2022-03-25	91.30	91.30	91.30	91.30	253
2022-03-24	91.30	91.30	91.30	91.30	426
2022-03-23	90.60	90.60	90.60	90.60	3,407
2022-03-22	91.50	91.50	91.50	91.50	1,646
2022-03-21	91.80	91.80	91.80	91.80	1,626
2022-03-18	88.90	88.90	88.90	88.90	823
2022-03-17	86.00	86.00	86.00	86.00	0
2022-03-16	86.00	86.00	86.00	86.00	201
2022-03-15	84.40	84.40	84.40	84.40	414
2022-03-14	87.20	87.20	87.20	87.20	2,502
2022-03-11	86.40	86.40	86.40	86.40	545
2022-03-10	84.30	84.30	84.30	84.30	1,028
2022-03-09	86.10	86.10	86.10	86.10	3,329
2022-03-08	81.80	81.80	81.80	81.80	947
2022-03-07	83.20	83.20	83.20	83.20	606
2022-03-04	83.50	83.50	83.50	83.50	432
2022-03-03	82.40	82.40	82.40	82.40	25
2022-03-02	82.30	82.30	82.30	82.30	5,721
2022-03-01	90.10	90.10	90.10	90.10	0
2022-02-28	90.10	90.10	90.10	90.10	135
2022-02-25	96.60	96.60	96.60	96.60	217
2022-02-24	94.40	94.40	94.40	94.40	1,676
2022-02-23	97.90	97.90	97.90	97.90	1,438
2022-02-22	97.50	97.50	97.50	97.50	0
2022-02-21	97.50	97.50	97.50	97.50	2,062
2022-02-18	98.80	98.80	98.80	98.80	170
2022-02-17	100.80	100.80	100.80	100.80	17
2022-02-16	102.00	102.00	102.00	102.00	1
2022-02-15	117.20	117.20	117.20	117.20	5
2022-02-14	115.60	115.60	115.60	115.60	3,018
2022-02-11	117.60	117.60	117.60	117.60	0
2022-02-10	117.60	117.60	117.60	117.60	329
2022-02-09	117.20	117.20	117.20	117.20	4
2022-02-08	116.60	116.60	116.60	116.60	519
2022-02-07	116.60	116.60	116.60	116.60	263
2022-02-04	115.00	115.00	115.00	115.00	163
2022-02-03	116.40	116.40	116.40	116.40	185
2022-02-02	115.20	115.20	115.20	115.20	728
2022-02-01	116.40	116.40	116.40	116.40	153
2022-01-31	114.00	114.00	114.00	114.00	846
2022-01-28	114.00	114.00	114.00	114.00	3,281
2022-01-27	114.80	114.80	114.80	114.80	1,059
2022-01-26	111.60	111.60	111.60	111.60	453
2022-01-25	110.00	110.00	110.00	110.00	5,686
2022-01-24	101.20	101.20	101.20	101.20	2,734
2022-01-21	104.00	104.00	104.00	104.00	469
2022-01-20	106.00	106.00	106.00	106.00	1,857
2022-01-19	105.00	105.00	105.00	105.00	155
2022-01-18	105.60	105.60	105.60	105.60	1,714
2022-01-17	103.20	103.20	103.20	103.20	192
2022-01-14	103.40	103.40	103.40	103.40	261
2022-01-13	103.80	103.80	103.80	103.80	402
2022-01-12	104.20	104.20	104.20	104.20	552
2022-01-11	103.40	103.40	103.40	103.40	913
2022-01-10	101.20	101.20	101.20	101.20	1,191
2022-01-07	101.00	101.00	101.00	101.00	1,672
2022-01-06	101.60	101.60	101.60	101.60	0
2022-01-05	101.60	101.60	101.60	101.60	150
2022-01-04	101.80	101.80	101.80	101.80	3,000
2022-01-03	100.20	100.20	100.20	100.20	0
2021-12-31	100.20	100.20	100.20	100.20	0
2021-12-30	100.20	100.20	100.20	100.20	492
2021-12-29	100.40	100.40	100.40	100.40	1,262
2021-12-28	99.80	99.80	99.80	99.80	0
2021-12-27	99.80	99.80	99.80	99.80	0
2021-12-24	99.80	99.80	99.80	99.80	0
2021-12-23	99.80	99.80	99.80	99.80	562
2021-12-22	98.30	98.30	98.30	98.30	5
2021-12-21	98.40	98.40	98.40	98.40	9
2021-12-20	96.90	96.90	96.90	96.90	110
2021-12-17	96.80	96.80	96.80	96.80	35
2021-12-16	96.60	96.60	96.60	96.60	0
2021-12-15	96.60	96.60	96.60	96.60	118
2021-12-14	96.30	96.30	96.30	96.30	768
2021-12-13	94.90	94.90	94.90	94.90	14
2021-12-10	95.80	95.80	95.80	95.80	222
2021-12-09	95.30	95.30	95.30	95.30	34
2021-12-08	95.10	95.10	95.10	95.10	795
2021-12-07	96.90	96.90	96.90	96.90	356
2021-12-06	94.50	94.50	94.50	94.50	1,425
2021-12-03	92.50	92.50	92.50	92.50	1,023
2021-12-02	93.90	93.90	93.90	93.90	261
2021-12-01	94.20	94.20	94.20	94.20	62
2021-11-30	93.10	93.10	93.10	93.10	529
2021-11-29	94.20	94.20	94.20	94.20	619
2021-11-26	93.80	93.80	93.80	93.80	251
2021-11-25	96.50	96.50	96.50	96.50	571
2021-11-24	96.70	96.70	96.70	96.70	1,179
2021-11-23	93.40	93.40	93.40	93.40	99
2021-11-22	94.10	94.10	94.10	94.10	137
2021-11-19	98.40	98.40	98.40	98.40	713
2021-11-18	96.90	96.90	96.90	96.90	2,541
2021-11-17	98.30	98.30	98.30	98.30	1,918
2021-11-16	96.70	96.70	96.70	96.70	464
2021-11-15	95.40	95.40	95.40	95.40	949
2021-11-12	97.38	97.38	97.38	97.38	12,558
2021-11-11	96.70	96.70	96.70	96.70	336
2021-11-10	96.90	96.90	96.90	96.90	2,958
2021-11-09	96.60	96.60	96.60	96.60	897
2021-11-08	95.80	95.80	95.80	95.80	498
2021-11-05	94.60	94.60	94.60	94.60	133
2021-11-04	94.90	94.90	94.90	94.90	159
2021-11-03	93.80	93.80	93.80	93.80	1,343
2021-11-02	93.30	93.30	93.30	93.30	397
2021-11-01	93.40	93.40	93.40	93.40	14
2021-10-29	94.60	94.60	94.60	94.60	1,453
2021-10-28	95.30	95.30	95.30	95.30	134
2021-10-27	95.70	95.70	95.70	95.70	2
2021-10-26	96.40	96.40	96.40	96.40	1,429
2021-10-25	96.10	96.10	96.10	96.10	1,204
2021-10-22	100.20	100.20	100.20	100.20	1,849
2021-10-21	102.80	102.80	102.80	102.80	449
2021-10-20	102.00	102.00	102.00	102.00	64
2021-10-19	102.20	102.20	102.20	102.20	1,117
2021-10-18	106.00	106.00	106.00	106.00	681
2021-10-15	105.40	105.40	105.40	105.40	0
2021-10-14	105.40	105.40	105.40	105.40	402
2021-10-13	104.00	104.00	104.00	104.00	10
2021-10-12	104.00	104.00	104.00	104.00	0
2021-10-11	104.00	104.00	104.00	104.00	1,386
2021-10-08	103.00	103.00	103.00	103.00	646
2021-10-07	102.20	102.20	102.20	102.20	3,309
2021-10-06	100.20	100.20	100.20	100.20	82
2021-10-05	98.50	98.50	98.50	98.50	4
2021-10-04	98.30	98.30	98.30	98.30	2,034
2021-10-01	98.30	98.30	98.30	98.30	62
2021-09-30	99.50	99.50	99.50	99.50	764
2021-09-29	99.00	99.00	99.00	99.00	356
2021-09-28	100.60	100.60	100.60	100.60	3,001
2021-09-27	102.20	102.20	102.20	102.20	550
2021-09-24	97.80	97.80	97.80	97.80	0
2021-09-23	97.80	97.80	97.80	97.80	111
2021-09-22	96.60	96.60	96.60	96.60	100
2021-09-21	95.60	95.60	95.60	95.60	136
2021-09-20	96.70	96.70	96.70	96.70	743
2021-09-17	100.60	100.60	100.60	100.60	580
2021-09-16	100.60	100.60	100.60	100.60	422
2021-09-15	101.60	101.60	101.60	101.60	82
2021-09-14	101.60	101.60	101.60	101.60	350
2021-09-13	102.80	102.80	102.80	102.80	261
2021-09-10	102.40	102.40	102.40	102.40	630
2021-09-09	103.40	103.40	103.40	103.40	389
2021-09-08	102.20	102.20	102.20	102.20	178
2021-09-07	102.80	102.80	102.80	102.80	260
2021-09-06	103.20	103.20	103.20	103.20	26
2021-09-03	103.40	103.40	103.40	103.40	2,967
2021-09-02	104.00	104.00	104.00	104.00	200
2021-09-01	103.80	103.80	103.80	103.80	447
2021-08-31	103.60	103.60	103.60	103.60	138
2021-08-30	103.60	103.60	103.60	103.60	0
2021-08-27	103.60	103.60	103.60	103.60	2,003
2021-08-26	105.00	105.00	105.00	105.00	3
2021-08-25	103.40	103.40	103.40	103.40	2,050
2021-08-24	102.00	102.00	102.00	102.00	423
2021-08-23	100.60	100.60	100.60	100.60	1,560
2021-08-20	100.60	100.60	100.60	100.60	15
2021-08-19	99.50	99.50	99.50	99.50	1,168
2021-08-18	100.40	100.40	100.40	100.40	0
2021-08-17	100.40	100.40	100.40	100.40	360
2021-08-16	99.80	99.80	99.80	99.80	775
2021-08-13	101.80	101.80	101.80	101.80	952
2021-08-12	102.00	102.00	102.00	102.00	60
2021-08-11	102.40	102.40	102.40	102.40	220
2021-08-10	102.00	102.00	102.00	102.00	26
2021-08-09	102.20	102.20	102.20	102.20	29
2021-08-06	100.60	100.60	100.60	100.60	2,394
2021-08-05	101.00	101.00	101.00	101.00	596
2021-08-04	101.00	101.00	101.00	101.00	2,357
2021-08-03	101.80	101.80	101.80	101.80	453
2021-08-02	102.40	102.40	102.40	102.40	660
2021-07-30	101.00	101.00	101.00	101.00	1,228
2021-07-29	100.80	100.80	100.80	100.80	60
2021-07-28	101.00	101.00	101.00	101.00	1,332
2021-07-27	100.80	100.80	100.80	100.80	191
2021-07-26	102.80	102.80	102.80	102.80	2,961
2021-07-23	103.40	103.40	103.40	103.40	965
2021-07-22	102.60	102.60	102.60	102.60	2,726
2021-07-21	103.80	103.80	103.80	103.80	941
2021-07-20	102.20	102.20	102.20	102.20	525
2021-07-19	102.60	102.60	102.60	102.60	1,165
2021-07-16	105.80	105.80	105.80	105.80	2,742
2021-07-15	114.80	114.80	114.80	114.80	2,679
2021-07-14	115.20	115.20	115.20	115.20	954
2021-07-13	115.40	115.40	115.40	115.40	709
2021-07-12	112.40	112.40	112.40	112.40	467
2021-07-09	112.20	112.20	112.20	112.20	489
2021-07-08	111.40	111.40	111.40	111.40	1,434
2021-07-07	112.80	112.80	112.80	112.80	28
2021-07-06	111.60	111.60	111.60	111.60	348
2021-07-05	110.20	110.20	110.20	110.20	1,785
2021-07-02	110.00	110.00	110.00	110.00	162
2021-07-01	109.00	109.00	109.00	109.00	157
2021-06-30	107.80	107.80	107.80	107.80	3,409
2021-06-29	109.20	109.20	109.20	109.20	1,280
2021-06-28	108.40	108.40	108.40	108.40	3,424
2021-06-25	106.00	106.00	106.00	106.00	0
2021-06-24	106.00	106.00	106.00	106.00	423
2021-06-23	106.40	106.40	106.40	106.40	5,016
2021-06-22	109.80	109.80	109.80	109.80	620
2021-06-21	108.80	108.80	108.80	108.80	1,660
2021-06-18	108.20	108.20	108.20	108.20	2,269
2021-06-17	110.00	110.00	110.00	110.00	991
2021-06-16	110.00	110.00	110.00	110.00	122
2021-06-15	109.20	109.20	109.20	109.20	387
2021-06-14	110.00	110.00	110.00	110.00	391
2021-06-11	109.00	109.00	109.00	109.00	355
2021-06-10	108.80	108.80	108.80	108.80	227
2021-06-09	109.20	109.20	109.20	109.20	1,587
2021-06-08	110.20	110.20	110.20	110.20	1,202
2021-06-07	110.80	110.80	110.80	110.80	469
2021-06-04	111.00	111.00	111.00	111.00	324
2021-06-03	110.40	110.40	110.40	110.40	48
2021-06-02	109.40	109.40	109.40	109.40	324
2021-06-01	109.20	109.20	109.20	109.20	1,574
2021-05-28	111.80	111.80	111.80	111.80	490
2021-05-27	110.40	110.40	110.40	110.40	65
2021-05-26	111.00	111.00	111.00	111.00	12
2021-05-25	111.80	111.80	111.80	111.80	79
2021-05-24	113.00	113.00	113.00	113.00	111
2021-05-21	114.20	114.20	114.20	114.20	952
2021-05-20	114.20	114.20	114.20	114.20	1,147
2021-05-19	112.40	112.40	112.40	112.40	883
2021-05-18	112.60	112.60	112.60	112.60	330
2021-05-17	111.20	111.20	111.20	111.20	1,948
2021-05-14	110.60	110.60	110.60	110.60	2,279
2021-05-13	112.20	112.20	112.20	112.20	0
2021-05-12	112.20	112.20	112.20	112.20	4,570
2021-05-11	111.60	111.60	111.60	111.60	227
2021-05-10	116.60	116.60	116.60	116.60	477
2021-05-07	118.20	118.20	118.20	118.20	7,168
2021-05-06	115.60	115.60	115.60	115.60	3,073
2021-05-05	116.40	116.40	116.40	116.40	469
2021-05-04	115.00	115.00	115.00	115.00	108
2021-04-30	116.60	116.60	116.60	116.60	557
2021-04-29	116.60	116.60	116.60	116.60	1,317
2021-04-28	118.00	118.00	118.00	118.00	46
2021-04-27	117.80	117.80	117.80	117.80	1,574
2021-04-26	119.20	119.20	119.20	119.20	4
2021-04-23	120.00	120.00	120.00	120.00	258
2021-04-22	121.20	121.20	121.20	121.20	537
2021-04-21	121.40	121.40	121.40	121.40	320
2021-04-20	117.40	117.40	117.40	117.40	2,420
2021-04-19	118.40	118.40	118.40	118.40	50
2021-04-16	120.40	120.40	120.40	120.40	77
2021-04-15	119.60	119.60	119.60	119.60	26
2021-04-14	119.80	119.80	119.80	119.80	2,309
2021-04-13	121.20	121.20	121.20	121.20	505
2021-04-12	120.60	120.60	120.60	120.60	258
2021-04-09	121.80	121.80	121.80	121.80	68
2021-04-08	121.40	121.40	121.40	121.40	576
2021-04-07	118.80	118.80	118.80	118.80	1,218
2021-04-06	119.20	119.20	119.20	119.20	5,070
2021-04-01	119.00	119.00	119.00	119.00	268
2021-03-31	119.20	119.20	119.20	119.20	3
2021-03-30	118.60	118.60	118.60	118.60	2,759
2021-03-29	119.80	119.80	119.80	119.80	12
2021-03-26	118.00	118.00	118.00	118.00	287
2021-03-25	118.20	118.20	118.20	118.20	1,709
2021-03-24	118.00	118.00	118.00	118.00	27
2021-03-23	120.20	120.20	120.20	120.20	297
2021-03-22	118.80	118.80	118.80	118.80	270
2021-03-19	121.00	121.00	121.00	121.00	6,261
2021-03-18	122.20	122.20	122.20	122.20	9,151
2021-03-17	119.00	119.00	119.00	119.00	274
2021-03-16	119.60	119.60	119.60	119.60	397
2021-03-15	120.80	120.80	120.80	120.80	82
2021-03-12	119.60	119.60	119.60	119.60	657
2021-03-11	117.00	117.00	117.00	117.00	10
2021-03-10	112.80	112.80	112.80	112.80	1,180
2021-03-09	110.60	110.60	110.60	110.60	1,297
2021-03-08	110.40	110.40	110.40	110.40	2,544
2021-03-05	109.40	109.40	109.40	109.40	7
2021-03-04	110.40	110.40	110.40	110.40	250
2021-03-03	112.40	112.40	112.40	112.40	1,595
2021-03-02	115.00	115.00	115.00	115.00	258
2021-03-01	116.20	116.20	116.20	116.20	88
2021-02-26	113.80	113.80	113.80	113.80	1,602
2021-02-25	114.80	114.80	114.80	114.80	603
2021-02-24	116.00	116.00	116.00	116.00	339
2021-02-23	115.80	115.80	115.80	115.80	1,308
2021-02-22	119.40	119.40	119.40	119.40	126
2021-02-19	120.60	120.60	120.60	120.60	3,322
2021-02-18	123.60	123.60	123.60	123.60	2,686
2021-02-17	123.00	123.00	123.00	123.00	1,319
2021-02-16	125.60	125.60	125.60	125.60	1,646
2021-02-15	126.40	126.40	126.40	126.40	446
2021-02-12	128.00	128.00	128.00	128.00	1,134
2021-02-11	127.20	127.20	127.20	127.20	125
2021-02-10	127.20	127.20	127.20	127.20	236
2021-02-09	126.80	126.80	126.80	126.80	169
2021-02-08	125.20	125.20	125.20	125.20	342
2021-02-05	124.80	124.80	124.80	124.80	16
2021-02-04	124.20	124.20	124.20	124.20	1,149
2021-02-03	121.60	121.60	121.60	121.60	1,422
2021-02-02	119.60	119.60	119.60	119.60	2,027
2021-02-01	119.40	119.40	119.40	119.40	610
2021-01-29	118.00	118.00	118.00	118.00	2,315
2021-01-28	109.20	109.20	109.20	109.20	4,111
2021-01-27	110.60	110.60	110.60	110.60	965
2021-01-26	110.80	110.80	110.80	110.80	720
2021-01-25	110.20	110.20	110.20	110.20	53
2021-01-22	108.40	108.40	108.40	108.40	1,038
2021-01-21	108.60	108.60	108.60	108.60	38
2021-01-20	109.80	109.80	109.80	109.80	72
2021-01-19	108.80	108.80	108.80	108.80	865
2021-01-18	111.60	111.60	111.60	111.60	21
2021-01-15	109.80	109.80	109.80	109.80	4,404
2021-01-14	109.20	109.20	109.20	109.20	29
2021-01-13	108.60	108.60	108.60	108.60	68
2021-01-12	107.00	107.00	107.00	107.00	8
2021-01-11	108.60	108.60	108.60	108.60	580
2021-01-08	109.00	109.00	109.00	109.00	436
2021-01-07	107.80	107.80	107.80	107.80	342
2021-01-06	108.00	108.00	108.00	108.00	0
2021-01-05	108.00	108.00	108.00	108.00	402
2021-01-04	108.80	108.80	108.80	108.80	3,334
2020-12-31	107.00	107.00	107.00	107.00	0
2020-12-30	107.00	107.00	107.00	107.00	16
2020-12-29	106.00	106.00	106.00	106.00	517
2020-12-24	103.60	103.60	103.60	103.60	0
2020-12-23	103.60	103.60	103.60	103.60	405
2020-12-22	104.00	104.00	104.00	104.00	1,437
2020-12-21	102.80	102.80	102.80	102.80	2,880
2020-12-18	107.20	107.20	107.20	107.20	2,155
2020-12-17	108.40	108.40	108.40	108.40	4,447
2020-12-16	109.20	109.20	109.20	109.20	503
2020-12-15	108.60	108.60	108.60	108.60	40
2020-12-14	108.40	108.40	108.40	108.40	105
2020-12-11	109.93	109.93	109.93	109.93	791
2020-12-10	113.20	113.20	113.20	113.20	34
2020-12-09	113.00	113.00	113.00	113.00	784
2020-12-08	114.80	114.80	114.80	114.80	66
2020-12-07	113.60	113.60	113.60	113.60	476
2020-12-04	112.60	112.60	112.60	112.60	250
2020-12-03	113.20	113.20	113.20	113.20	418
2020-12-02	110.80	110.80	110.80	110.80	1,395
2020-12-01	111.20	111.20	111.20	111.20	2,810
2020-11-30	111.00	111.00	111.00	111.00	5
2020-11-27	111.20	111.20	111.20	111.20	256
2020-11-26	110.40	110.40	110.40	110.40	66
2020-11-25	110.20	110.20	110.20	110.20	170
2020-11-24	109.00	109.00	109.00	109.00	1,800
2020-11-23	109.40	109.40	109.40	109.40	300
2020-11-20	110.80	110.80	110.80	110.80	94
2020-11-19	110.20	110.20	110.20	110.20	590
2020-11-18	109.60	109.60	109.60	109.60	290
2020-11-17	111.20	111.20	111.20	111.20	78
2020-11-16	111.20	111.20	111.20	111.20	2,346
2020-11-13	110.40	110.40	110.40	110.40	942
2020-11-12	111.00	111.00	111.00	111.00	513
2020-11-11	109.80	109.80	109.80	109.80	676
2020-11-10	108.00	108.00	108.00	108.00	735
2020-11-09	115.20	115.20	115.20	115.20	489
2020-11-06	112.80	112.80	112.80	112.80	2,035
2020-11-05	112.80	112.80	112.80	112.80	1,359
2020-11-04	110.20	110.20	110.20	110.20	1,286
2020-11-03	109.60	109.60	109.60	109.60	758
2020-11-02	108.20	108.20	108.20	108.20	480
2020-10-30	107.40	107.40	107.40	107.40	2
2020-10-29	108.40	108.40	108.40	108.40	203
2020-10-28	108.40	108.40	108.40	108.40	1
2020-10-27	111.60	111.60	111.60	111.60	2,415
2020-10-26	113.80	113.80	113.80	113.80	4,467
2020-10-23	116.80	116.80	116.80	116.80	127
2020-10-22	116.80	116.80	116.80	116.80	1,736
2020-10-21	116.40	116.40	116.40	116.40	7,212
2020-10-20	106.60	106.60	106.60	106.60	232
2020-10-16	103.60	103.60	103.60	103.60	20
2020-10-15	103.40	103.40	103.40	103.40	845
2020-10-14	103.60	103.60	103.60	103.60	4
2020-10-13	104.20	104.20	104.20	104.20	18
2020-10-12	104.00	104.00	104.00	104.00	29
2020-10-09	104.20	104.20	104.20	104.20	1,289
2020-10-08	104.00	104.00	104.00	104.00	984
2020-10-07	103.00	103.00	103.00	103.00	284
2020-10-06	104.80	104.80	104.80	104.80	1,771
2020-10-05	104.00	104.00	104.00	104.00	2,120
2020-10-02	103.20	103.20	103.20	103.20	4
2020-10-01	104.40	104.40	104.40	104.40	115
2020-09-30	107.40	107.40	107.40	107.40	546
2020-09-29	106.80	106.80	106.80	106.80	1,546
2020-09-28	105.60	105.60	105.60	105.60	152
2020-09-25	104.00	104.00	104.00	104.00	0
2020-09-24	104.00	104.00	104.00	104.00	200
2020-09-23	105.40	105.40	105.40	105.40	486
2020-09-22	104.60	104.60	104.60	104.60	123
2020-09-21	102.80	102.80	102.80	102.80	2,966
2020-09-18	105.00	105.00	105.00	105.00	5,986
2020-09-17	105.00	105.00	105.00	105.00	8
2020-09-16	104.20	104.20	104.20	104.20	13
2020-09-15	104.60	104.60	104.60	104.60	364
2020-09-14	104.20	104.20	104.20	104.20	482
2020-09-11	104.80	104.80	104.80	104.80	127
2020-04-03	81.24	81.24	81.24	81.24	0
2020-04-02	81.24	81.24	81.24	81.24	2,823
2020-04-01	80.90	80.90	80.90	80.90	60

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0